| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 78.8 | 81.55 | 74.4 | 76.6 | 76.6 | -0.8 (-1.03%) | 206,058 |
| 1 Oct 2009 | INR | 78.8 | 79.3 | 76.7 | 77.4 | 77.4 | -1 (-1.28%) | 71,839 |
| 30 Sep 2009 | INR | 77.25 | 79.6 | 75.95 | 78.4 | 78.4 | +1.3 (+1.69%) | 104,894 |
| 29 Sep 2009 | INR | 75.5 | 78.25 | 74.95 | 77.1 | 77.1 | +1.35 (+1.78%) | 88,968 |
| 25 Sep 2009 | INR | 73.25 | 77.2 | 73.25 | 75.75 | 75.75 | +0.25 (+0.33%) | 146,201 |
| 24 Sep 2009 | INR | 72 | 76 | 72 | 75.5 | 75.5 | +1.55 (+2.10%) | 83,872 |
| 23 Sep 2009 | INR | 76.5 | 77 | 72.7 | 73.95 | 73.95 | -2 (-2.63%) | 109,668 |
| 22 Sep 2009 | INR | 77.5 | 78.75 | 75.1 | 75.95 | 75.95 | -0.7 (-0.91%) | 109,091 |
| 18 Sep 2009 | INR | 73.2 | 76.65 | 71.55 | 76.65 | 76.65 | +3.65 (+5%) | 196,329 |
| 17 Sep 2009 | INR | 73.5 | 74.6 | 72.35 | 73 | 73 | -0.45 (-0.61%) | 60,215 |
| 16 Sep 2009 | INR | 75.1 | 75.7 | 73.1 | 73.45 | 73.45 | -1.2 (-1.61%) | 31,354 |
| 15 Sep 2009 | INR | 75.8 | 76 | 74.1 | 74.65 | 74.65 | +0.2 (+0.27%) | 51,428 |
| 14 Sep 2009 | INR | 73 | 75.35 | 71.2 | 74.45 | 74.45 | +1.8 (+2.48%) | 54,895 |
| 11 Sep 2009 | INR | 72.4 | 74.4 | 70.7 | 72.65 | 72.65 | +0.45 (+0.62%) | 86,764 |
| 10 Sep 2009 | INR | 78 | 78 | 71.65 | 72.2 | 72.2 | -2.9 (-3.86%) | 69,741 |
| 9 Sep 2009 | INR | 76.85 | 76.85 | 74.55 | 75.1 | 75.1 | -1 (-1.31%) | 51,717 |
| 8 Sep 2009 | INR | 80 | 80 | 75.25 | 76.1 | 76.1 | -3.1 (-3.91%) | 100,764 |
| 7 Sep 2009 | INR | 81.4 | 83.15 | 78.45 | 79.2 | 79.2 | 0.0 (0.0%) | 222,325 |
| 4 Sep 2009 | INR | 77 | 79.2 | 74.6 | 79.2 | 79.2 | +3.75 (+4.97%) | 271,923 |
| 3 Sep 2009 | INR | 76 | 80.6 | 74.5 | 75.45 | 75.45 | -1.35 (-1.76%) | 276,584 |
| 2 Sep 2009 | INR | 79.85 | 79.85 | 76.8 | 76.8 | 76.8 | -4 (-4.95%) | 127,572 |
| 1 Sep 2009 | INR | 86 | 87 | 80.8 | 80.8 | 80.8 | -4.2 (-4.94%) | 242,273 |
| 31 Aug 2009 | INR | 90 | 90 | 84.4 | 85 | 85 | -3.8 (-4.28%) | 393,376 |
| 28 Aug 2009 | INR | 88.85 | 88.85 | 83.35 | 88.8 | 88.8 | +4.15 (+4.90%) | 1,301,034 |
| 27 Aug 2009 | INR | 84.65 | 84.65 | 83.8 | 84.65 | 84.65 | +4 (+4.96%) | 114,761 |
| 26 Aug 2009 | INR | 80.65 | 80.65 | 78.6 | 80.65 | 80.65 | +3.8 (+4.94%) | 235,366 |
| 25 Aug 2009 | INR | 76.85 | 76.85 | 75 | 76.85 | 76.85 | +3.65 (+4.99%) | 619,577 |
| 24 Aug 2009 | INR | 73.2 | 73.2 | 73.2 | 73.2 | 73.2 | +3.45 (+4.95%) | 41,593 |
| 21 Aug 2009 | INR | 67.95 | 69.75 | 64.25 | 69.75 | 69.75 | +3.3 (+4.97%) | 419,575 |
| 20 Aug 2009 | INR | 66.45 | 66.45 | 61.3 | 66.45 | 66.45 | +3.15 (+4.98%) | 1,119,386 |
